Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.21 47.64 47.01 47.18 25,379,074 +0.17(+0.37%)
Nov 27, 2015 46.97 47.21 46.84 47.01 12,075,162 -0.34(-0.72%)
Nov 25, 2015 47.34 47.35 47.35 47.35 16,002,346 -0.39(-0.81%)
Nov 24, 2015 46.96 47.95 46.87 47.74 27,289,108 +1.00(+2.14%)
Nov 23, 2015 46.37 47.00 46.07 46.74 23,652,230 +0.33(+0.72%)
Nov 20, 2015 46.92 47.14 46.36 46.41 20,490,518 -0.50(-1.06%)
Nov 19, 2015 47.27 47.52 46.52 46.91 27,262,920 -0.64(-1.34%)
Nov 18, 2015 47.10 47.61 46.65 47.55 30,188,250 +0.77(+1.65%)
Nov 17, 2015 47.17 47.36 46.60 46.78 21,952,462 -0.52(-1.10%)
Nov 16, 2015 45.71 47.34 45.67 47.30 25,017,570 +1.53(+3.33%)
Nov 13, 2015 45.80 46.19 45.23 45.77 25,630,678 -0.19(-0.41%)
Nov 12, 2015 46.37 46.69 45.87 45.96 27,834,752 -1.07(-2.27%)
Nov 11, 2015 48.04 48.10 46.91 47.02 20,714,168 -1.02(-2.12%)
Nov 10, 2015 47.74 48.47 47.56 48.04 18,285,150 +0.10(+0.22%)
Nov 09, 2015 48.31 48.84 47.74 47.94 18,282,046 -0.48(-0.99%)
Nov 06, 2015 48.24 48.61 47.70 48.42 19,837,824 -0.25(-0.51%)
Nov 05, 2015 48.84 49.38 48.45 48.67 23,395,692 -0.42(-0.85%)
Nov 04, 2015 49.58 49.72 48.72 49.09 25,542,148 -0.44(-0.90%)
Nov 03, 2015 48.63 49.89 48.61 49.53 30,744,428 +1.23(+2.56%)
Nov 02, 2015 46.91 48.54 46.84 48.29 22,177,636 +1.10(+2.34%)
Oct 30, 2015 47.14 47.69 46.58 47.19 20,552,890 +0.31(+0.65%)
Oct 29, 2015 46.48 47.32 46.41 46.89 14,060,542 +0.24(+0.51%)
Oct 28, 2015 45.96 46.96 45.59 46.65 28,480,264 +1.01(+2.22%)
Oct 27, 2015 45.55 45.79 45.17 45.64 30,427,794 -0.55(-1.20%)
Oct 26, 2015 47.26 47.26 46.18 46.19 17,061,848 -1.16(-2.45%)
Oct 23, 2015 47.24 47.79 46.93 47.35 22,533,258 -0.11(-0.23%)
Oct 22, 2015 46.88 47.58 46.86 47.46 27,008,984 +0.84(+1.80%)
Oct 21, 2015 47.00 47.23 46.57 46.62 21,136,098 -0.58(-1.23%)
Oct 20, 2015 46.98 47.43 46.73 47.21 19,830,476 +0.13(+0.28%)
Oct 19, 2015 47.55 47.57 46.82 47.07 28,111,048 -0.95(-1.98%)
Oct 16, 2015 48.13 48.25 47.36 48.02 28,876,544 +0.06(+0.13%)
Oct 15, 2015 46.90 47.98 46.74 47.96 28,121,748 +0.85(+1.80%)
Oct 14, 2015 46.61 47.29 46.50 47.12 21,877,542 +0.40(+0.86%)
Oct 13, 2015 46.84 47.41 46.58 46.71 30,038,942 -0.49(-1.04%)
Oct 12, 2015 47.90 47.91 46.78 47.21 31,347,490 -0.62(-1.29%)
Oct 09, 2015 48.24 48.29 47.52 47.82 37,460,288 -0.31(-0.65%)
Oct 08, 2015 47.14 48.33 46.85 48.13 39,021,808 +0.90(+1.91%)
Oct 07, 2015 47.24 47.82 46.27 47.23 57,666,432 +0.59(+1.26%)
Oct 06, 2015 45.79 46.99 45.55 46.64 39,590,064 +1.01(+2.22%)
Oct 05, 2015 44.85 45.78 44.81 45.63 34,319,272 +1.34(+3.02%)
Oct 02, 2015 42.05 44.32 41.97 44.29 28,730,242 +1.76(+4.13%)
Oct 01, 2015 42.99 43.47 42.16 42.54 25,148,712 +0.08(+0.20%)
Sep 30, 2015 41.86 42.61 41.81 42.45 23,249,596 +0.98(+2.36%)
Sep 29, 2015 41.74 42.08 41.20 41.48 27,210,770 -0.06(-0.15%)
Sep 28, 2015 42.81 42.81 41.50 41.54 23,567,098 -1.73(-3.99%)
Sep 25, 2015 43.66 43.66 42.88 43.27 22,825,084 +0.08(+0.19%)
Sep 24, 2015 42.66 43.48 42.38 43.18 27,262,632 +0.19(+0.44%)
Sep 23, 2015 43.72 43.92 42.97 42.99 20,159,574 -0.56(-1.29%)
Sep 22, 2015 43.34 44.01 43.25 43.56 24,577,982 -0.46(-1.06%)
Sep 21, 2015 44.24 44.35 43.74 44.02 22,616,548 +0.25(+0.57%)
Sep 18, 2015 44.10 44.43 43.51 43.77 30,614,648 -1.18(-2.63%)
Sep 17, 2015 45.01 45.75 44.66 44.95 28,784,778 -0.03(-0.06%)
Sep 16, 2015 44.09 45.04 44.02 44.98 25,001,816 +1.24(+2.83%)
Sep 15, 2015 43.40 43.88 43.39 43.74 21,505,912 +0.48(+1.11%)
Sep 14, 2015 43.33 43.53 43.04 43.26 18,123,646 -0.38(-0.87%)
Sep 11, 2015 43.59 43.69 43.03 43.64 19,378,628 -0.39(-0.89%)
Sep 10, 2015 43.96 44.28 43.35 44.03 26,854,342 +0.25(+0.58%)
Sep 09, 2015 44.92 45.46 43.71 43.77 26,832,428 -0.84(-1.88%)
Sep 08, 2015 44.40 44.68 43.86 44.61 22,694,488 +0.69(+1.57%)
Sep 04, 2015 44.02 43.93 43.93 43.93 24,228,928 -0.74(-1.65%)
Sep 03, 2015 44.84 45.62 44.39 44.66 31,796,142 +0.12(+0.28%)
Sep 02, 2015 44.76 44.83 43.51 44.54 37,073,160 +0.41(+0.92%)
Sep 01, 2015 44.43 44.95 43.75 44.13 41,687,672 -1.61(-3.52%)
Aug 31, 2015 44.93 46.04 44.13 45.74 52,558,480 +0.47(+1.03%)
Aug 28, 2015 44.12 45.74 44.10 45.28 45,691,436 +1.01(+2.27%)
Aug 27, 2015 43.16 44.37 43.00 44.27 46,819,032 +2.09(+4.95%)
Aug 26, 2015 41.81 42.23 41.00 42.18 57,693,852 +1.40(+3.44%)
Aug 25, 2015 43.20 43.20 40.74 40.78 40,218,144 -0.60(-1.45%)
Aug 24, 2015 41.17 43.09 40.45 41.38 62,446,556 -2.35(-5.37%)
Aug 21, 2015 44.86 45.34 43.70 43.73 36,915,464 -1.58(-3.50%)
Aug 20, 2015 46.23 46.55 45.30 45.31 36,792,112 -1.05(-2.26%)
Aug 19, 2015 47.41 47.49 46.14 46.36 29,307,234 -1.32(-2.76%)
Aug 18, 2015 47.76 47.89 47.44 47.67 16,066,137 -0.18(-0.37%)
Aug 17, 2015 47.51 48.09 47.36 47.85 13,842,523 +0.10(+0.22%)
Aug 14, 2015 47.95 48.29 47.64 47.75 17,602,470 -0.10(-0.22%)
Aug 13, 2015 48.27 48.45 47.79 47.85 28,771,980 -0.74(-1.52%)
Aug 12, 2015 47.56 48.71 47.28 48.59 34,101,928 +0.87(+1.82%)
Aug 11, 2015 46.68 47.77 46.59 47.72 30,569,926 +0.09(+0.19%)
Aug 10, 2015 46.25 47.67 46.25 47.63 28,237,230 +1.47(+3.19%)
Aug 07, 2015 46.80 47.18 45.99 46.16 24,806,110 -0.84(-1.79%)
Aug 06, 2015 45.99 47.12 45.65 47.00 33,774,128 +0.74(+1.59%)
Aug 05, 2015 46.98 47.49 46.21 46.26 26,827,558 -0.35(-0.75%)
Aug 04, 2015 46.98 47.34 46.41 46.61 18,529,804 -0.16(-0.34%)
Aug 03, 2015 47.27 47.56 46.67 46.77 24,579,380 -1.01(-2.10%)
Jul 31, 2015 48.42 48.49 47.70 47.78 31,642,790 -1.07(-2.19%)
Jul 30, 2015 49.08 49.23 48.63 48.84 18,336,936 -0.34(-0.70%)
Jul 29, 2015 48.40 49.24 48.26 49.19 34,019,404 +0.66(+1.36%)
Jul 28, 2015 47.25 48.79 47.21 48.53 27,501,484 +1.35(+2.86%)
Jul 27, 2015 47.25 47.73 46.97 47.18 24,972,150 -0.69(-1.44%)
Jul 24, 2015 48.80 48.82 47.69 47.87 18,231,130 -0.94(-1.92%)
Jul 23, 2015 48.89 49.20 48.43 48.80 16,387,461 -0.04(-0.08%)
Jul 22, 2015 49.04 49.34 48.74 48.84 22,086,390 -0.40(-0.81%)
Jul 21, 2015 49.34 49.73 49.09 49.24 15,418,764 +0.02(+0.04%)
Jul 20, 2015 49.97 49.98 49.16 49.22 20,088,936 -0.66(-1.33%)
Jul 17, 2015 50.45 50.45 49.72 49.88 20,470,366 -0.61(-1.21%)
Jul 16, 2015 50.72 50.87 50.40 50.50 11,410,144 +0.07(+0.14%)
Jul 15, 2015 51.07 51.32 50.25 50.43 18,455,072 -0.90(-1.76%)
Jul 14, 2015 50.82 51.54 50.80 51.33 18,375,436 +0.36(+0.72%)
Jul 13, 2015 50.78 51.09 50.64 50.96 20,849,084 +0.36(+0.71%)
Jul 10, 2015 50.63 50.95 50.36 50.61 19,242,286 +0.28(+0.55%)
Jul 09, 2015 50.76 50.98 50.33 50.33 17,359,996 +0.25(+0.51%)
Jul 08, 2015 50.76 51.11 49.87 50.08 23,954,688 -1.03(-2.02%)
Jul 07, 2015 50.45 51.29 49.88 51.11 30,038,178 +0.46(+0.91%)
Jul 06, 2015 50.65 51.14 50.43 50.65 19,617,182 -0.67(-1.31%)
Jul 02, 2015 51.23 51.32 51.32 51.32 14,086,707 +0.23(+0.44%)
Jul 01, 2015 51.86 51.88 50.89 51.09 20,199,356 -0.66(-1.28%)
Jun 30, 2015 51.87 51.96 51.43 51.76 22,030,832 +0.36(+0.70%)
Jun 29, 2015 51.73 52.06 51.36 51.40 20,181,628 -0.99(-1.89%)
Jun 26, 2015 52.17 52.40 51.88 52.39 17,095,874 +0.17(+0.33%)
Jun 25, 2015 52.74 52.80 52.20 52.22 12,613,114 -0.54(-1.02%)
Jun 24, 2015 52.97 53.26 52.73 52.75 9,871,898 -0.33(-0.62%)
Jun 23, 2015 52.84 53.18 52.78 53.08 10,336,402 +0.17(+0.33%)
Jun 22, 2015 52.75 52.96 52.51 52.91 15,360,607 +0.64(+1.23%)
Jun 19, 2015 52.53 52.75 52.25 52.27 25,028,626 -0.49(-0.93%)
Jun 18, 2015 52.96 53.20 52.71 52.76 18,525,328 -0.03(-0.06%)
Jun 17, 2015 53.21 53.44 52.53 52.80 15,223,379 -0.13(-0.25%)
Jun 16, 2015 52.61 52.94 52.36 52.93 13,182,166 +0.41(+0.78%)
Jun 15, 2015 52.28 52.72 52.12 52.52 11,803,967 -0.12(-0.23%)
Jun 12, 2015 52.93 52.97 52.55 52.64 15,356,094 -0.60(-1.12%)
Jun 11, 2015 53.57 53.66 53.19 53.23 12,302,747 -0.24(-0.45%)
Jun 10, 2015 53.47 53.62 53.29 53.47 14,303,083 +0.65(+1.23%)
Jun 09, 2015 53.15 53.49 52.80 52.82 16,128,543 -0.01(-0.01%)
Jun 08, 2015 52.93 53.23 52.71 52.83 14,190,712 -0.30(-0.57%)
Jun 05, 2015 52.52 53.61 52.50 53.13 27,710,934 +0.37(+0.70%)
Jun 04, 2015 53.21 53.31 52.72 52.76 23,308,236 -0.73(-1.36%)
Jun 03, 2015 53.69 54.09 53.41 53.49 12,629,906 -0.37(-0.69%)
Jun 02, 2015 53.65 54.12 53.36 53.86 14,885,941 +0.37(+0.69%)
Jun 01, 2015 53.76 53.76 53.42 53.49 12,407,035 -0.14(-0.26%)
May 29, 2015 53.67 53.97 53.49 53.62 18,972,090 -0.06(-0.11%)
May 28, 2015 53.71 53.78 53.34 53.69 17,780,880 -0.21(-0.39%)
May 27, 2015 53.96 54.40 53.60 53.90 16,628,482 -0.10(-0.18%)
May 26, 2015 54.42 54.53 53.79 53.99 19,272,304 -0.87(-1.58%)
May 22, 2015 54.68 54.86 54.86 54.86 9,298,423 -0.20(-0.36%)
May 21, 2015 54.85 55.14 54.66 55.06 14,746,196 +0.51(+0.94%)
May 20, 2015 54.64 54.73 54.23 54.55 18,453,456 +0.10(+0.19%)
May 19, 2015 54.86 54.92 54.36 54.44 20,348,804 -0.79(-1.42%)
May 18, 2015 55.07 55.30 54.84 55.23 10,568,449 +0.05(+0.09%)
May 15, 2015 54.73 55.40 54.59 55.18 14,297,810 +0.22(+0.40%)
May 14, 2015 55.14 55.51 54.93 54.96 14,058,766 -0.02(-0.04%)
May 13, 2015 55.61 55.68 54.78 54.98 18,323,244 -0.14(-0.26%)
May 12, 2015 54.79 55.42 54.70 55.13 14,400,134 +0.25(+0.46%)
May 11, 2015 55.98 56.01 54.82 54.88 26,522,990 -1.05(-1.88%)
May 08, 2015 55.46 55.99 54.83 55.93 21,219,156 +0.90(+1.64%)
May 07, 2015 55.52 55.53 54.62 55.03 25,428,194 -0.60(-1.08%)
May 06, 2015 56.35 56.57 55.37 55.63 23,957,150 -0.22(-0.39%)
May 05, 2015 56.97 57.23 55.83 55.85 23,500,094 -0.70(-1.23%)
May 04, 2015 56.83 57.02 56.26 56.54 21,100,780 -0.14(-0.25%)
May 01, 2015 56.61 56.78 56.24 56.69 16,598,780 +0.13(+0.23%)
Apr 30, 2015 56.95 57.04 56.24 56.56 24,180,168 -0.18(-0.31%)
Apr 29, 2015 56.10 56.82 55.92 56.74 23,243,190 +0.44(+0.78%)
Apr 28, 2015 56.00 56.40 55.83 56.30 16,263,735 +0.28(+0.50%)
Apr 27, 2015 56.31 56.48 55.92 56.02 16,554,273 -0.06(-0.11%)
Apr 24, 2015 56.23 56.28 55.81 56.08 16,822,502 -0.32(-0.57%)
Apr 23, 2015 56.14 56.76 56.08 56.40 18,383,206 +0.38(+0.68%)
Apr 22, 2015 55.79 56.23 55.42 56.02 14,807,756 +0.37(+0.66%)
Apr 21, 2015 56.24 56.42 55.42 55.65 17,273,576 -0.60(-1.06%)
Apr 20, 2015 56.09 56.86 56.07 56.24 18,577,256 +0.21(+0.38%)
Apr 17, 2015 56.18 56.25 55.59 56.03 24,730,832 -0.41(-0.73%)
Apr 16, 2015 56.36 56.93 56.00 56.44 31,104,600 -0.13(-0.23%)
Apr 15, 2015 55.57 56.68 55.46 56.57 29,240,336 +1.32(+2.39%)
Apr 14, 2015 54.63 55.38 54.56 55.25 20,055,218 +0.98(+1.80%)
Apr 13, 2015 55.06 55.13 54.18 54.27 14,530,841 -0.55(-1.00%)
Apr 10, 2015 54.73 54.91 54.49 54.82 12,938,138 +0.24(+0.44%)
Apr 09, 2015 53.86 54.70 53.82 54.58 20,280,694 +0.86(+1.60%)
Apr 08, 2015 54.41 54.54 53.70 53.72 17,602,874 -0.44(-0.81%)
Apr 07, 2015 54.08 54.53 53.92 54.16 20,670,712 +0.03(+0.06%)
Apr 06, 2015 53.47 54.42 53.23 54.12 22,721,376 +0.96(+1.80%)
Apr 02, 2015 52.81 53.17 53.17 53.17 20,257,952 +0.11(+0.21%)
Apr 01, 2015 53.24 53.51 52.95 53.06 19,432,914 -0.01(-0.03%)
Mar 31, 2015 52.98 53.36 52.67 53.07 13,746,881 -0.31(-0.59%)
Mar 30, 2015 52.77 53.49 52.75 53.38 26,587,840 +1.12(+2.15%)
Mar 27, 2015 52.49 52.60 52.15 52.26 17,494,398 -0.43(-0.82%)
Mar 26, 2015 53.36 53.53 52.50 52.69 22,393,514 -0.06(-0.12%)
Mar 25, 2015 52.41 53.15 52.36 52.75 23,238,468 +0.68(+1.30%)
Mar 24, 2015 52.56 52.64 52.04 52.08 21,606,758 -0.35(-0.67%)
Mar 23, 2015 52.73 53.08 52.43 52.43 17,776,164 -0.18(-0.35%)
Mar 20, 2015 52.42 52.92 52.21 52.61 33,053,454 +0.76(+1.47%)
Mar 19, 2015 52.05 52.27 51.70 51.85 34,205,388 -0.84(-1.59%)
Mar 18, 2015 50.86 52.96 50.78 52.68 40,842,728 +1.49(+2.91%)
Mar 17, 2015 51.08 51.39 50.82 51.20 20,509,414 -0.20(-0.38%)
Mar 16, 2015 50.43 51.43 50.27 51.39 24,943,906 +0.69(+1.35%)
Mar 13, 2015 50.56 50.77 50.16 50.71 30,925,024 -0.19(-0.37%)
Mar 12, 2015 51.30 51.55 50.88 50.90 28,323,794 -0.33(-0.64%)
Mar 11, 2015 51.16 51.43 50.86 51.22 19,207,422 +0.15(+0.29%)
Mar 10, 2015 51.38 51.68 51.05 51.07 28,007,746 -0.72(-1.39%)
Mar 09, 2015 52.08 52.68 51.79 51.79 25,668,494 -0.37(-0.72%)
Mar 06, 2015 52.75 53.02 52.04 52.17 28,223,416 -0.95(-1.79%)
Mar 05, 2015 53.30 53.37 53.04 53.12 16,537,629 -0.32(-0.60%)
Mar 04, 2015 53.53 53.51 52.85 53.44 24,435,394 -0.07(-0.14%)
Mar 03, 2015 53.35 53.83 53.11 53.51 18,174,984 +0.20(+0.37%)
Mar 02, 2015 53.58 53.63 52.80 53.32 26,453,814 -0.37(-0.70%)
Feb 27, 2015 54.14 54.18 53.64 53.69 19,666,308 -0.24(-0.44%)
Feb 26, 2015 54.62 54.65 53.64 53.93 28,456,340 -1.02(-1.85%)
Feb 25, 2015 54.69 55.04 54.42 54.95 23,586,092 +0.30(+0.55%)
Feb 24, 2015 54.83 54.88 54.29 54.65 22,710,622 +0.15(+0.27%)
Feb 23, 2015 54.19 54.94 54.05 54.50 28,887,386 -0.22(-0.41%)
Feb 20, 2015 54.84 55.12 54.27 54.72 37,739,316 -0.27(-0.48%)
Feb 19, 2015 54.10 55.30 53.85 54.99 35,124,952 -0.26(-0.47%)
Feb 18, 2015 55.46 55.68 55.10 55.25 28,504,816 -0.67(-1.19%)
Feb 17, 2015 55.48 56.01 55.15 55.91 32,563,918 +0.17(+0.30%)
Feb 13, 2015 55.12 55.74 55.74 55.74 45,901,980 +1.16(+2.12%)
Feb 12, 2015 54.61 54.84 54.22 54.59 38,887,608 +0.71(+1.31%)
Feb 11, 2015 53.57 54.12 53.30 53.88 38,549,216 -0.38(-0.70%)
Feb 10, 2015 54.38 54.43 53.28 54.26 32,325,656 -0.03(-0.05%)
Feb 09, 2015 54.46 54.91 54.17 54.29 29,714,340 +0.05(+0.10%)
Feb 06, 2015 54.65 54.74 53.96 54.23 38,464,644 +0.01(+0.02%)
Feb 05, 2015 54.08 54.51 53.76 54.22 46,768,772 +0.77(+1.44%)
Feb 04, 2015 53.64 53.95 53.00 53.45 60,524,012 -0.90(-1.65%)
Feb 03, 2015 53.51 54.63 53.49 54.35 69,209,168 +1.45(+2.74%)
Feb 02, 2015 51.96 52.92 51.61 52.90 52,169,756 +1.57(+3.06%)
Jan 30, 2015 50.51 51.92 50.17 51.33 64,535,152 +0.44(+0.87%)
Jan 29, 2015 51.13 51.20 49.74 50.89 44,330,816 +0.17(+0.33%)
Jan 28, 2015 52.66 52.66 50.62 50.72 57,148,024 -2.08(-3.94%)
Jan 27, 2015 52.42 53.05 52.29 52.80 31,790,306 -0.03(-0.06%)
Jan 26, 2015 52.26 52.97 51.80 52.83 27,024,608 +0.75(+1.43%)
Jan 23, 2015 52.22 52.83 52.00 52.09 31,124,534 -0.37(-0.71%)
Jan 22, 2015 52.55 52.62 51.50 52.46 48,573,676 +0.24(+0.47%)
Jan 21, 2015 51.55 52.23 51.18 52.22 41,690,040 +1.04(+2.03%)
Jan 20, 2015 50.85 51.20 50.23 51.18 41,265,908 +0.06(+0.12%)
Jan 16, 2015 49.80 51.18 49.76 51.11 62,906,956 +1.61(+3.25%)
Jan 15, 2015 50.73 50.86 49.46 49.50 60,844,508 -0.64(-1.27%)
Jan 14, 2015 49.51 50.22 48.72 50.14 76,670,232 +0.16(+0.31%)
Jan 13, 2015 50.59 50.99 49.52 49.99 50,110,960 -0.40(-0.80%)
Jan 12, 2015 51.22 51.22 50.12 50.39 42,575,500 -1.49(-2.88%)
Jan 09, 2015 52.33 52.42 51.41 51.88 36,724,244 -0.41(-0.79%)
Jan 08, 2015 51.56 52.42 51.35 52.30 41,467,564 +1.15(+2.24%)
Jan 07, 2015 51.66 51.88 50.81 51.15 45,906,936 +0.11(+0.21%)
Jan 06, 2015 51.71 52.13 50.68 51.04 61,627,088 -0.76(-1.47%)
Jan 05, 2015 53.28 53.29 51.54 51.80 66,811,152 -2.24(-4.14%)
Jan 02, 2015 53.49 54.21 53.25 54.04 40,840,800 +0.25(+0.47%)
Dec 31, 2014 53.87 53.78 53.78 53.78 31,705,112 -0.41(-0.75%)
Dec 30, 2014 54.56 54.68 54.02 54.19 28,179,308 -0.43(-0.80%)
Dec 29, 2014 54.55 55.04 54.30 54.63 26,810,990 +0.20(+0.36%)
Dec 26, 2014 54.65 54.91 54.19 54.43 21,288,826 -0.01(-0.02%)
Dec 24, 2014 54.53 54.44 54.44 54.44 20,675,386 -0.40(-0.73%)
Dec 23, 2014 54.58 55.03 54.20 54.84 39,039,772 +0.66(+1.22%)
Dec 22, 2014 54.34 54.47 53.62 54.19 48,836,520 -0.56(-1.02%)
Dec 19, 2014 53.65 54.81 53.06 54.74 68,795,448 +1.70(+3.20%)
Dec 18, 2014 53.39 53.58 51.70 53.05 77,373,512 +1.00(+1.92%)
Dec 17, 2014 50.26 52.55 50.16 52.05 92,495,744 +2.07(+4.15%)
Dec 16, 2014 49.08 51.51 48.96 49.98 84,821,560 +0.44(+0.89%)
Dec 15, 2014 50.39 50.87 49.43 49.54 70,309,336 -0.45(-0.89%)
Dec 12, 2014 50.32 50.90 49.89 49.98 74,126,896 -0.95(-1.86%)
Dec 11, 2014 50.89 52.22 50.81 50.93 52,627,336 -0.03(-0.07%)
Dec 10, 2014 51.76 51.82 50.62 50.96 65,933,552 -1.62(-3.08%)
Dec 09, 2014 51.90 52.80 51.72 52.58 49,843,732 +0.57(+1.09%)
Dec 08, 2014 53.48 53.68 51.90 52.01 60,980,224 -2.19(-4.05%)
Dec 05, 2014 54.74 54.90 53.99 54.21 34,717,900 -0.65(-1.19%)
Dec 04, 2014 54.81 55.22 54.37 54.86 34,918,492 -0.48(-0.87%)
Dec 03, 2014 55.03 55.78 54.84 55.34 46,719,120 +0.67(+1.22%)
Dec 02, 2014 53.70 55.20 53.68 54.68 49,195,368 +0.59(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.